Dark

CAT20270115C500
CAT Jan 15 2027 500.00 Call (CAT270115C00500000)
option OPRA

EOD

Sep 21, 2026

330.00+5.029%(+15.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	330.0000	330.0000	330.0000	330.0000	+5.029%	2	218	0.000%
2026-09-17	314.2000	314.2000	314.2000	314.2000	-5.722%	5	218	+5.029%
2026-08-21	333.2700	333.2700	333.2700	333.2700	+0.102%	1	221	-0.981%
2026-07-31	332.9300	332.9300	332.9300	332.9300	-4.055%	1	221	-0.880%
2026-07-28	347.0000	347.0000	347.0000	347.0000	-16.305%	1	221	-4.899%
2026-07-22	414.6000	415.2000	414.3700	414.6000	+3.456%	4	222	-20.405%
2026-07-17	402.5000	402.5000	400.7500	400.7500	-5.806%	22	222	-17.654%
2026-07-15	425.4500	425.4500	425.4500	425.4500	-7.716%	2	204	-22.435%
2026-07-08	461.0200	461.0200	461.0200	461.0200	-5.809%	20	202	-28.420%
2026-07-06	489.4500	489.4500	489.4500	489.4500	-5.690%	1	196	-32.577%
2026-07-01	518.9800	518.9800	518.9800	518.9800	-11.073%	1	196	-36.414%
2026-06-30	584.2000	584.2000	583.6000	583.6000	+6.109%	2	195	-43.454%
2026-06-25	550.0000	550.0000	550.0000	550.0000	+8.225%	2	195	-40.000%
2026-06-24	508.3000	508.3000	508.2000	508.2000	+1.356%	2	197	-35.065%
2026-06-23	507.4000	508.2000	501.4000	501.4000	-6.052%	12	197	-34.184%
2026-06-22	534.4000	535.4000	533.4000	533.7000	+12.952%	29	199	-38.168%
2026-06-16	471.7800	472.5000	471.7800	472.5000	+6.662%	2	198	-30.159%
2026-06-03	442.9900	442.9900	442.9900	442.9900	+16.423%	1	198	-25.506%
2026-06-01	379.1000	380.6000	379.1000	380.5000	-4.282%	8	199	-13.272%
2026-05-22	397.5200	397.5200	397.5200	397.5200	-9.655%	1	203	-16.985%
2026-05-06	440.0000	440.0000	440.0000	440.0000	+5.060%	5	203	-25.000%
2026-05-05	418.8100	418.8100	418.8100	418.8100	+2.763%	1	208	-21.205%
2026-05-04	407.5500	407.5500	407.5500	407.5500	-0.389%	1	209	-19.028%
2026-04-30	409.1400	409.1400	409.1400	409.1400	+14.097%	1	210	-19.343%
2026-04-24	358.5900	358.5900	358.5900	358.5900	+13.120%	1	211	-7.973%
2026-04-20	317.5000	317.5000	317.0000	317.0000	+35.354%	2	212	+4.101%
2026-03-27	234.2000	234.2000	234.2000	234.2000	-1.014%	1	213	+40.905%
2026-03-23	236.6000	236.6000	236.6000	236.6000	+11.341%	2	214	+39.476%
2026-03-20	212.5000	212.5000	212.5000	212.5000	-11.642%	2	216	+55.294%
2026-03-12	225.0000	240.5000	225.0000	240.5000	-4.563%	3	216	+37.214%
2026-03-11	252.0000	252.0000	252.0000	252.0000	-2.439%	1	216	+30.952%
2026-03-10	258.3000	258.3000	258.3000	258.3000	+9.509%	1	215	+27.758%
2026-03-05	255.2700	255.2700	235.8700	235.8700	-13.683%	2	214	+39.908%
2026-02-26	273.2600	273.2600	273.2600	273.2600	-5.118%	1	216	+20.764%
2026-02-18	288.0000	288.0000	288.0000	288.0000	-3.356%	1	216	+14.583%
2026-02-17	299.1200	299.1200	287.5100	298.0000	-4.671%	3	217	+10.738%
2026-02-13	312.6000	312.6000	312.6000	312.6000	+6.225%	1	217	+5.566%
2026-02-12	294.2800	294.2800	294.2800	294.2800	+14.953%	1	217	+12.138%
2026-02-06	253.5000	257.0700	253.5000	256.0000	+17.029%	3	217	+28.906%
2026-02-05	218.7500	218.7500	218.7500	218.7500	-5.983%	1	217	+50.857%
2026-02-03	232.6700	232.6700	232.6700	232.6700	+29.441%	1	217	+41.832%
2026-01-26	179.7500	179.7500	179.7500	179.7500	+2.826%	1	217	+83.588%
2026-01-23	180.2700	180.2700	174.8100	174.8100	-7.469%	3	216	+88.776%
2026-01-22	188.9200	188.9200	188.9200	188.9200	+1.570%	1	214	+74.677%
2026-01-21	186.0000	186.0000	186.0000	186.0000	+3.638%	3	214	+77.419%
2026-01-14	179.4700	179.4700	179.4700	179.4700	-1.929%	1	214	+83.875%
2026-01-13	183.0000	183.0000	183.0000	183.0000	+7.112%	4	213	+80.328%
2026-01-12	170.8500	170.8500	170.8500	170.8500	+4.887%	3	209	+93.152%
2026-01-09	162.8900	162.8900	162.8900	162.8900	-1.547%	2	209	+102.591%
2026-01-05	157.5500	167.9000	157.5500	165.4500	+15.136%	7	208	+99.456%
2026-01-02	143.7000	143.7000	143.7000	143.7000	+3.987%	1	208	+129.645%
2025-12-23	138.0000	138.1900	138.0000	138.1900	+2.121%	5	207	+138.802%
2025-12-22	133.0000	135.3200	133.0000	135.3200	-15.620%	3	211	+143.866%
2025-12-12	160.3800	160.3800	160.3700	160.3700	+3.772%	10	209	+105.774%
2025-12-10	154.5400	154.5400	154.5400	154.5400	-1.252%	5	209	+113.537%
2025-12-05	156.5000	156.5000	156.5000	156.5000	+5.387%	2	204	+110.863%
2025-12-04	148.5000	148.5000	148.5000	148.5000	+32.000%	1	204	+122.222%
2025-11-21	112.5000	112.5000	112.5000	112.5000	-2.174%	2	204	+193.333%
2025-11-20	128.5000	128.5000	115.0000	115.0000	-1.457%	4	206	+186.957%
2025-11-18	111.9500	116.8000	111.9500	116.7000	+1.100%	9	206	+182.776%
2025-11-17	115.4300	115.4300	115.4300	115.4300	-0.061%	2	209	+185.888%
2025-11-14	115.5000	115.5000	115.5000	115.5000	-5.328%	1	211	+185.714%
2025-11-13	119.5000	122.0000	118.0000	122.0000	-7.224%	4	210	+170.492%
2025-11-10	131.4000	131.5000	131.4000	131.5000	0.000%	2	212	+150.951%
2025-11-06	131.5000	131.5000	131.5000	131.5000	-1.291%	1	212	+150.951%
2025-11-05	115.8000	133.2200	115.8000	133.2200	+15.843%	2	211	+147.711%
2025-11-04	115.0000	115.0000	115.0000	115.0000	-14.243%	1	209	+186.957%
2025-11-03	129.9500	135.3400	129.9500	134.1000	-5.062%	6	212	+146.085%
2025-10-31	141.2500	141.2500	141.2500	141.2500	-4.179%	1	212	+133.628%
2025-10-30	139.2000	150.7100	139.2000	147.4100	+2.825%	4	211	+123.865%
2025-10-29	148.0000	152.2500	143.3600	143.3600	+52.122%	14	210	+130.190%
2025-10-23	94.2400	94.2400	94.2400	94.2400	-7.951%	1	210	+250.170%
2025-10-21	102.3800	102.3800	102.3800	102.3800	-0.379%	7	210	+222.329%
2025-10-20	102.7700	102.7700	102.7700	102.7700	-1.420%	1	203	+221.105%
2025-10-17	104.2000	104.2500	104.2000	104.2500	-6.292%	2	203	+216.547%
2025-10-16	112.0000	112.5000	110.1600	111.2500	+3.730%	5	203	+196.629%
2025-10-15	105.0000	107.2500	104.5000	107.2500	+24.536%	7	206	+207.692%
2025-10-14	84.8000	86.1500	84.8000	86.1200	+2.719%	7	209	+283.186%
2025-10-13	80.9800	83.8400	80.9800	83.8400	-3.075%	5	203	+293.607%
2025-10-10	86.5000	86.5000	86.5000	86.5000	+7.453%	1	199	+281.503%
2025-10-09	79.0000	80.5000	79.0000	80.5000	+3.258%	4	199	+309.938%
2025-10-08	75.4000	77.9600	75.4000	77.9600	+8.701%	3	200	+323.294%
2025-10-07	74.0000	74.0000	71.7200	71.7200	-1.144%	3	196	+360.123%
2025-10-06	72.3800	72.9000	72.3800	72.5500	-4.439%	4	196	+354.859%
2025-10-03	73.6300	75.9200	73.6300	75.9200	+11.401%	3	195	+334.668%
2025-10-02	68.4000	68.8000	67.4800	68.1500	+14.442%	12	195	+384.226%
2025-10-01	58.6000	59.9500	58.6000	59.5500	+10.688%	14	195	+454.156%
2025-09-30	53.8000	53.8000	53.8000	53.8000	+6.619%	1	205	+513.383%
2025-09-26	50.4600	50.4600	50.4600	50.4600	+0.920%	1	205	+553.983%
2025-09-25	50.5500	50.5900	50.0000	50.0000	-10.714%	3	205	+560.000%
2025-09-24	56.0000	56.0000	56.0000	56.0000	+5.263%	1	206	+489.286%
2025-09-23	53.2000	53.2000	53.2000	53.2000	+1.141%	2	207	+520.301%
2025-09-22	48.0800	52.6000	48.0000	52.6000	+5.622%	9	207	+527.376%
2025-09-19	53.4500	53.4500	49.7900	49.8000	+8.214%	18	205	+562.651%
2025-09-18	46.1000	46.1000	46.0200	46.0200	+34.561%	3	204	+617.080%
2025-09-16	34.2000	34.2000	34.2000	34.2000	+0.293%	1	204	+864.912%
2025-09-15	34.2000	34.2000	34.1000	34.1000	+18.444%	4	203	+867.742%
2025-09-09	28.7900	28.7900	28.7900	28.7900	+8.233%	3	203	+1,046.231%
2025-09-02	27.1400	27.1400	26.6000	26.6000	-19.831%	11	206	+1,140.602%
2025-08-26	33.1800	33.1800	33.1800	33.1800	-4.655%	4	195	+894.575%
2025-08-25	34.8000	34.8000	34.8000	34.8000	+20.415%	10	195	+848.276%
2025-08-20	29.0000	29.0000	28.9000	28.9000	+3.214%	12	205	+1,041.869%
2025-08-14	27.7200	28.0000	27.5800	28.0000	+10.236%	9	213	+1,078.571%
2025-08-13	25.2500	25.6000	25.2500	25.4000	-7.804%	15	205	+1,199.213%
2025-08-08	27.5500	27.5500	27.5500	27.5500	-23.152%	3	199	+1,097.822%
2025-08-05	35.9900	36.3300	35.8500	35.8500	-0.693%	26	196	+820.502%
2025-08-04	36.1000	36.1000	36.1000	36.1000	+10.229%	2	191	+814.127%
2025-08-01	32.7500	32.7500	32.7500	32.7500	-16.667%	2	191	+907.634%
2025-07-31	38.4300	39.3000	38.4300	39.3000	+12.286%	4	191	+739.695%
2025-07-25	35.0000	35.0000	35.0000	35.0000	+3.858%	1	193	+842.857%
2025-07-24	33.6000	33.7000	33.5500	33.7000	+16.207%	8	194	+879.228%
2025-07-17	29.5200	29.5200	29.0000	29.0000	+10.899%	78	195	+1,037.931%
2025-07-16	23.8000	26.1500	23.8000	26.1500	+7.613%	53	150	+1,161.950%
2025-07-15	24.3000	24.3000	24.3000	24.3000	+2.273%	3	119	+1,258.025%
2025-07-11	23.7600	23.7600	23.7600	23.7600	+3.304%	1	119	+1,288.889%
2025-07-03	22.9300	23.0000	22.9300	23.0000	+7.477%	20	99	+1,334.783%
2025-07-02	21.4000	21.4000	21.4000	21.4000	+5.263%	1	99	+1,442.056%
2025-07-01	20.3300	20.3300	20.3300	20.3300	+9.655%	2	103	+1,523.217%
2025-06-27	18.5400	18.5400	18.5400	18.5400	+7.478%	1	103	+1,679.935%
2025-06-26	17.2500	17.2500	17.2500	17.2500	+27.778%	1	104	+1,813.043%
2025-06-23	13.5000	13.5000	13.5000	13.5000	+1.199%	1	104	+2,344.444%
2025-06-20	13.3400	13.3400	13.3400	13.3400	+3.894%	2	104	+2,373.763%
2025-06-09	12.8400	12.8400	12.8400	12.8400	+5.419%	2	104	+2,470.093%
2025-06-06	12.1800	12.1800	12.1800	12.1800	+6.842%	2	104	+2,609.360%
2025-05-22	11.4000	11.4000	11.4000	11.4000	-13.962%	2	103	+2,794.737%
2025-05-13	13.2500	13.2500	13.2500	13.2500	+15.217%	47	103	+2,390.566%
2025-05-12	11.5000	11.5000	11.5000	11.5000	+71.642%	20	75	+2,769.565%
2025-05-01	6.7000	6.7000	6.7000	6.7000	+20.721%	10	85	+4,825.373%
2025-04-30	5.5500	5.5500	5.5500	5.5500	-9.756%	1	75	+5,845.946%
2025-04-28	6.1500	6.1500	6.1500	6.1500	+2.500%	1	75	+5,265.854%
2025-04-24	6.0000	6.0000	6.0000	6.0000	+5.263%	10	75	+5,400.000%
2025-04-23	5.7000	5.7000	5.7000	5.7000	-7.015%	9	65	+5,689.474%
2025-04-11	6.1300	6.1300	6.1300	6.1300	+7.356%	2	65	+5,283.361%
2025-04-10	5.7100	5.7100	5.7100	5.7100	-18.429%	1	64	+5,679.335%
2025-04-09	7.0000	7.0000	7.0000	7.0000	+38.614%	3	65	+4,614.286%
2025-04-08	5.0500	5.0500	5.0500	5.0500	+6.316%	8	62	+6,434.653%
2025-04-07	4.7600	4.7600	4.7500	4.7500	-25.781%	6	54	+6,847.368%
2025-04-04	5.5200	6.4000	5.5200	6.4000	+3.060%	26	52	+5,056.250%
2025-04-03	7.1500	7.1500	6.2100	6.2100	-29.512%	9	52	+5,214.010%
2025-04-02	8.8100	8.8100	8.8100	8.8100	+2.204%	1	53	+3,645.743%
2025-03-31	8.6200	8.6200	8.6200	8.6200	-19.439%	2	53	+3,728.306%
2025-03-27	10.7000	10.7000	10.7000	10.7000	+9.969%	1	55	+2,984.112%
2025-03-21	9.9200	9.9200	9.7300	9.7300	-33.173%	10	55	+3,291.572%
2025-03-07	14.5600	14.5600	14.5600	14.5600	+30.000%	2	55	+2,166.484%
2025-03-05	11.2000	11.2000	11.2000	11.2000	-9.091%	1	55	+2,846.429%
2025-02-28	12.6400	12.6400	12.2300	12.3200	-2.609%	20	55	+2,578.571%
2025-02-27	13.6300	13.6300	12.4800	12.6500	+3.265%	28	62	+2,508.696%
2025-02-21	12.5000	12.5000	12.2500	12.2500	-20.968%	6	90	+2,593.878%
2025-02-12	15.5000	15.5000	15.5000	15.5000	-13.889%	4	92	+2,029.032%
2025-02-10	18.0000	18.0000	18.0000	18.0000	-3.743%	14	92	+1,733.333%
2025-02-03	18.7000	18.7000	18.7000	18.7000	-12.617%	1	89	+1,664.706%
2025-01-30	21.4000	21.4000	21.4000	21.4000	-35.736%	1	89	+1,442.056%
2025-01-23	33.8200	33.8200	33.3000	33.3000	+14.828%	7	89	+890.991%
2025-01-22	29.0000	29.0000	29.0000	29.0000	-3.654%	1	85	+1,037.931%
2025-01-21	31.7000	32.3500	30.1000	30.1000	+15.326%	16	86	+996.346%
2025-01-17	24.5500	26.1000	24.5500	26.1000	+35.938%	34	59	+1,164.368%
2025-01-13	17.8500	19.2000	17.8500	19.2000	+16.364%	6	59	+1,618.750%
2025-01-10	16.6200	16.6200	16.5000	16.5000	-17.500%	8	53	+1,900.000%
2025-01-03	20.0000	20.0000	20.0000	20.0000	+1.010%	4	49	+1,550.000%
2024-12-31	19.0000	19.8000	19.0000	19.8000	-5.714%	3	47	+1,566.667%
2024-12-26	21.0000	21.0000	21.0000	21.0000	-0.850%	2	47	+1,471.429%
2024-12-23	21.1800	21.1800	21.1800	21.1800	-8.707%	2	47	+1,458.074%
2024-12-19	23.2000	23.2000	23.2000	23.2000	-5.306%	1	45	+1,322.414%
2024-12-18	25.0000	25.0000	24.5000	24.5000	-21.424%	3	46	+1,246.939%
2024-12-10	31.1800	31.1800	31.1800	31.1800	-5.026%	2	44	+958.371%
2024-12-06	32.8300	32.8300	32.8300	32.8300	-5.661%	4	42	+905.178%
2024-12-03	34.8000	34.8000	34.8000	34.8000	-8.421%	1	42	+848.276%
2024-11-27	38.0000	38.0000	38.0000	38.0000	+0.930%	2	41	+768.421%
2024-11-25	35.5300	37.6500	35.5300	37.6500	+38.419%	15	41	+776.494%
2024-11-19	27.2000	27.2000	27.2000	27.2000	-6.207%	2	28	+1,113.235%
2024-11-15	31.0500	31.0500	29.0000	29.0000	-6.058%	18	26	+1,037.931%
2024-11-14	30.8700	30.8700	30.8700	30.8700	-0.548%	1	29	+968.999%
2024-11-13	31.0400	31.0400	31.0400	31.0400	-9.504%	1	29	+963.144%
2024-11-08	35.0000	35.0000	32.7000	34.3000	-14.973%	18	28	+862.099%
2024-11-07	40.3400	40.3400	40.3400	40.3400	+40.656%	1	20	+718.047%
2024-10-30	28.6800	28.6800	28.6800	28.6800	-8.371%	5	19	+1,050.628%
2024-10-22	31.3000	31.3000	31.3000	31.3000	-3.066%	1	16	+954.313%
2024-10-18	32.2900	32.2900	32.2900	32.2900	-2.887%	2	15	+921.988%
2024-10-14	33.2500	33.2500	33.2500	33.2500	+0.758%	5	14	+892.481%
2024-10-08	33.0000	33.0000	33.0000	33.0000	-3.874%	1	9	+900.000%
2024-10-04	34.3300	34.3300	34.3300	34.3300	+10.350%	6	8	+861.258%
2024-09-26	31.1100	31.1100	31.1100	31.1100	+11.906%	5	8	+960.752%
2024-09-25	27.8000	27.8000	27.8000	27.8000	+0.725%	1	3	+1,087.050%
2024-09-24	27.6000	27.6000	27.6000	27.6000	0.000%	2	2	+1,095.652%